Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Musk Metals Corp (OP: EMSKF )

0.0200 -0.0030 (-13.04%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0784 0.0785 0.0784 0.0623 600 -0.01(-14.66%)
May 27, 2021 0.0713 0.0763 0.0713 0.0730 46,662 +0.00(+7.35%)
May 26, 2021 0.0743 0.0760 0.0680 0.0680 11,200 -0.01(-9.33%)
May 25, 2021 0.0700 0.0755 0.0700 0.0750 15,792 +0.01(+9.49%)
May 21, 2021 0.0685 0.0685 0.0685 0 -0.01(-8.42%)
May 20, 2021 0.0753 0.0799 0.0748 0.0748 36,000 +0.01(+22.62%)
May 19, 2021 0.0800 0.0800 0.0610 0.0610 4,867 -0.02(-20.37%)
May 18, 2021 0.0800 0.0804 0.0766 0.0766 8,921 +0.01(+9.90%)
May 17, 2021 0.0723 0.0850 0.0626 0.0697 28,842 -0.00(-5.43%)
May 14, 2021 0.0741 0.0900 0.0711 0.0737 25,745 -0.00(-2.64%)
May 13, 2021 0.0638 0.0759 0.0638 0.0757 100,121 +0.02(+37.64%)
May 12, 2021 0.0670 0.0700 0.0550 0.0550 33,520 -0.00(-8.33%)
May 11, 2021 0.0110 0.0850 0.0110 0.0600 11,423 +0.00(+0.00%)
May 10, 2021 0.0683 0.0825 0.0600 0.0600 5,140 -0.01(-9.64%)
May 07, 2021 0.0750 0.0838 0.0664 0.0664 11,120 -0.00(-3.77%)
May 06, 2021 0.0756 0.0900 0.0600 0.0690 133,532 -0.02(-23.33%)
May 05, 2021 0.0791 0.0900 0.0791 0.0900 15,641 +0.03(+42.18%)
May 04, 2021 0.0780 0.0780 0.0600 0.0633 36,666 +0.00(+5.50%)
May 03, 2021 0.0783 0.0900 0.0600 0.0600 54,461 -0.02(-21.87%)
Apr 30, 2021 0.0713 0.0768 0.0680 0.0768 2,200 +0.01(+11.63%)
Apr 29, 2021 0.0813 0.0823 0.0681 0.0688 12,875 -0.02(-23.04%)
Apr 28, 2021 0.0824 0.0894 0.0800 0.0894 26,436 +0.01(+11.61%)
Apr 27, 2021 0.0801 0.0801 0.0801 0.0801 1,452 -0.00(-0.12%)
Apr 26, 2021 0.0824 0.0895 0.0720 0.0802 285,513 +0.00(+0.25%)
Apr 23, 2021 0.0770 0.0800 0.0712 0.0800 7,200 +0.00(+3.90%)
Apr 22, 2021 0.0800 0.0800 0.0770 0.0770 7,000 -0.00(-1.28%)
Apr 21, 2021 0.0835 0.0842 0.0770 0.0780 60,927 +0.01(+10.48%)
Apr 20, 2021 0.0833 0.0841 0.0700 0.0706 53,301 -0.01(-15.25%)
Apr 19, 2021 0.0820 0.0836 0.0669 0.0833 116,300 +0.01(+17.49%)
Apr 16, 2021 0.0839 0.0850 0.0700 0.0709 43,500 -0.02(-21.22%)
Apr 15, 2021 0.0799 0.0900 0.0723 0.0900 40,233 +0.00(+5.88%)
Apr 14, 2021 0.0880 0.0916 0.0850 0.0850 66,181 +0.00(+5.20%)
Apr 13, 2021 0.0895 0.0960 0.0807 0.0808 33,552 +0.00(+3.86%)
Apr 12, 2021 0.0920 0.0960 0.0778 0.0778 45,860 -0.01(-10.37%)
Apr 09, 2021 0.0916 0.0928 0.0868 0.0868 44,000 -0.00(-4.62%)
Apr 08, 2021 0.0872 0.0910 0.0824 0.0910 124,509 +0.00(+4.96%)
Apr 07, 2021 0.1000 0.1000 0.0717 0.0867 67,627 -0.00(-3.67%)
Apr 06, 2021 0.0826 0.0959 0.0797 0.0900 111,445 +0.01(+12.50%)
Apr 05, 2021 0.0897 0.0967 0.0800 0.0800 20,865 -0.01(-11.11%)
Apr 01, 2021 0.0930 0.1030 0.0841 0.0900 137,800 +0.00(+0.00%)
Mar 31, 2021 0.0952 0.0988 0.0900 0.0900 63,135 +0.00(+3.45%)
Mar 30, 2021 0.1029 0.1087 0.0870 0.0870 86,451 -0.02(-17.30%)
Mar 29, 2021 0.1072 0.1170 0.0916 0.1052 340,310 -0.00(-2.95%)
Mar 26, 2021 0.0974 0.1092 0.0945 0.1084 263,100 +0.01(+13.99%)
Mar 25, 2021 0.0973 0.1043 0.0872 0.0951 345,511 -0.00(-2.96%)
Mar 24, 2021 0.0993 0.1043 0.0825 0.0980 240,013 -0.01(-7.46%)
Mar 23, 2021 0.0984 0.1059 0.0984 0.1059 83,000 +0.05(+84.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.